45,895€
4,40%
Echtzeit-Aktienkurs Fanuc Corp.
Bid:
Ask:
Aktienkurse zur Fanuc Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 45,40 | 45,68 | 45,26 | 45,54 | 3,58% | 286,00 |
| 22.05.2026 | 43,74 | 44,80 | 43,74 | 43,96 | 6,06% | 755,00 |
| 21.05.2026 | 40,98 | 41,72 | 40,98 | 41,45 | 2,35% | 853,00 |
| 20.05.2026 | 39,45 | 40,50 | 39,45 | 40,50 | -1,32% | 40,00 |
| 19.05.2026 | 41,83 | 41,83 | 40,86 | 41,04 | -5,44% | 1.030,00 |
| 18.05.2026 | 42,96 | 43,40 | 42,96 | 43,40 | -3,68% | 10,00 |
| 15.05.2026 | 43,63 | 45,84 | 43,63 | 45,06 | 2,57% | 381,00 |
| 14.05.2026 | 44,18 | 44,18 | 43,71 | 43,93 | -1,06% | 3.725,00 |
| 13.05.2026 | 40,97 | 48,79 | 40,97 | 44,40 | 7,25% | 3.758,00 |
| 12.05.2026 | 41,48 | 42,01 | 41,40 | 41,40 | 0,22% | 220,00 |
| 11.05.2026 | 41,45 | 41,45 | 41,00 | 41,31 | 0,49% | 1.971,00 |
| 08.05.2026 | 40,47 | 41,11 | 40,47 | 41,11 | 7,03% | 231,00 |
| 07.05.2026 | 38,67 | 38,89 | 38,41 | 38,41 | 0,03% | 45,00 |
| 06.05.2026 | 37,25 | 38,54 | 37,25 | 38,40 | 3,50% | 1.155,00 |
| 05.05.2026 | 37,13 | 37,13 | 37,10 | 37,10 | 0,76% | 29,00 |
| 04.05.2026 | 37,14 | 37,14 | 36,82 | 36,82 | -3,11% | 536,00 |
| 30.04.2026 | 36,50 | 38,00 | 36,50 | 38,00 | 3,51% | 30,00 |
| 29.04.2026 | 36,72 | 37,42 | 36,71 | 36,71 | -0,24% | 214,00 |
| 28.04.2026 | 37,09 | 37,32 | 36,60 | 36,80 | -3,18% | 5.003,00 |
| 27.04.2026 | 38,57 | 39,44 | 37,76 | 38,01 | 15,32% | 5.398,00 |
| 24.04.2026 | 32,96 | 32,96 | 32,96 | 32,96 | -1,70% | - |
| 23.04.2026 | 33,39 | 33,53 | 33,39 | 33,53 | -3,09% | - |
| 22.04.2026 | 34,18 | 34,60 | 34,18 | 34,60 | 2,31% | - |
| 21.04.2026 | 35,05 | 35,05 | 33,82 | 33,82 | -3,89% | 554,00 |
| 20.04.2026 | 34,38 | 35,60 | 34,38 | 35,19 | 2,74% | 1.103,00 |
| 17.04.2026 | 33,37 | 35,03 | 32,99 | 34,25 | 3,01% | 2.360,00 |
| 16.04.2026 | 33,57 | 33,71 | 33,25 | 33,25 | 1,46% | 200,00 |
| 15.04.2026 | 32,36 | 32,77 | 32,36 | 32,77 | -2,82% | 5,00 |
| 14.04.2026 | 32,99 | 33,94 | 32,99 | 33,72 | -0,24% | 90,00 |
| 13.04.2026 | 32,68 | 33,80 | 32,68 | 33,80 | 0,15% | 792,00 |
| 10.04.2026 | 33,17 | 34,19 | 33,17 | 33,75 | 6,40% | 309,00 |
| 09.04.2026 | 31,57 | 31,75 | 31,57 | 31,72 | -1,37% | 350,00 |
| 08.04.2026 | 32,12 | 32,68 | 32,12 | 32,16 | 6,99% | 1.400,00 |
| 07.04.2026 | 29,30 | 30,06 | 29,30 | 30,06 | 0,54% | 515,00 |
| 02.04.2026 | 29,57 | 30,37 | 29,52 | 29,90 | -3,11% | 179,00 |
| 01.04.2026 | 30,56 | 31,95 | 30,56 | 30,86 | 2,70% | 1.080,00 |
| 31.03.2026 | 29,09 | 30,05 | 28,78 | 30,05 | 3,51% | 137,00 |
| 30.03.2026 | 29,43 | 29,97 | 29,03 | 29,03 | -4,82% | 265,00 |
| 27.03.2026 | 30,50 | 30,81 | 30,49 | 30,50 | -2,18% | 457,00 |
| 26.03.2026 | 31,36 | 31,36 | 31,18 | 31,18 | -2,29% | - |
| 25.03.2026 | 31,71 | 32,30 | 31,71 | 31,91 | 0,50% | 500,00 |
| 24.03.2026 | 31,45 | 32,01 | 31,45 | 31,75 | -0,66% | 162,00 |
| 23.03.2026 | 30,18 | 31,96 | 30,18 | 31,96 | 9,60% | 60,00 |
| 20.03.2026 | 31,73 | 31,73 | 29,16 | 29,16 | -8,59% | 1.135,00 |
| 19.03.2026 | 32,09 | 32,09 | 31,38 | 31,90 | -1,33% | 1.870,00 |
| 18.03.2026 | 33,13 | 33,23 | 32,33 | 32,33 | -2,12% | 239,00 |
| 17.03.2026 | 32,63 | 33,63 | 32,57 | 33,03 | 1,63% | 489,00 |
| 16.03.2026 | 32,45 | 32,50 | 32,45 | 32,50 | -1,40% | 94,00 |
| 13.03.2026 | 32,96 | 32,96 | 32,96 | 32,96 | -0,87% | - |
| 12.03.2026 | 33,66 | 34,19 | 33,25 | 33,25 | -1,51% | 76,00 |
| 11.03.2026 | 33,91 | 33,91 | 33,76 | 33,76 | 0,33% | - |
| 10.03.2026 | 33,76 | 34,05 | 33,65 | 33,65 | 4,02% | 299,00 |
| 09.03.2026 | 32,01 | 32,80 | 32,01 | 32,35 | -1,28% | 1.590,00 |
| 06.03.2026 | 33,97 | 33,97 | 31,62 | 32,77 | -3,16% | 1.064,00 |
| 05.03.2026 | 34,08 | 34,40 | 33,84 | 33,84 | -3,48% | 19,00 |
| 04.03.2026 | 33,46 | 35,48 | 33,46 | 35,06 | 1,21% | 315,00 |
| 03.03.2026 | 35,97 | 35,97 | 33,46 | 34,64 | -7,38% | 3.085,00 |
| 02.03.2026 | 38,01 | 38,10 | 37,20 | 37,40 | -2,30% | 2.500,00 |
| 27.02.2026 | 38,80 | 38,80 | 38,24 | 38,28 | 0,74% | 570,00 |
| 26.02.2026 | 37,77 | 38,35 | 37,77 | 38,00 | 3,01% | 250,00 |
| 25.02.2026 | 36,37 | 37,35 | 36,37 | 36,89 | 2,59% | 245,00 |
| 24.02.2026 | 35,54 | 36,32 | 35,54 | 35,96 | 2,48% | 217,00 |
| 23.02.2026 | 35,09 | 36,00 | 35,09 | 35,09 | -0,14% | 1.130,00 |
| 20.02.2026 | 34,96 | 35,42 | 34,96 | 35,14 | -0,06% | 909,00 |
| 19.02.2026 | 35,46 | 35,79 | 35,16 | 35,16 | 0,63% | 395,00 |
| 18.02.2026 | 34,86 | 35,23 | 34,85 | 34,94 | -2,81% | 92,00 |
| 17.02.2026 | 35,70 | 35,99 | 35,62 | 35,95 | -2,18% | 815,00 |
| 16.02.2026 | 36,01 | 36,97 | 36,01 | 36,75 | 2,85% | 105,00 |
| 13.02.2026 | 35,55 | 35,73 | 35,55 | 35,73 | -0,39% | 210,00 |
| 12.02.2026 | 36,61 | 37,08 | 35,87 | 35,87 | -5,36% | 71,00 |
| 11.02.2026 | 37,63 | 37,90 | 37,63 | 37,90 | 1,15% | 500,00 |
| 10.02.2026 | 36,42 | 37,93 | 36,42 | 37,47 | 3,17% | 150,00 |
| 09.02.2026 | 36,48 | 36,81 | 36,32 | 36,32 | -0,38% | 1.119,00 |
| 06.02.2026 | 34,99 | 36,46 | 34,99 | 36,46 | 4,74% | 1.239,00 |
| 05.02.2026 | 35,23 | 35,38 | 34,81 | 34,81 | -2,08% | 1.210,00 |
| 04.02.2026 | 35,45 | 36,05 | 35,45 | 35,55 | 4,07% | 2.605,00 |
| 03.02.2026 | 34,52 | 34,52 | 34,16 | 34,16 | 4,95% | 1.050,00 |
| 02.02.2026 | 32,70 | 33,45 | 32,55 | 32,55 | -4,35% | 1.900,00 |
| 30.01.2026 | 33,62 | 34,27 | 33,62 | 34,03 | 2,75% | 247,00 |
| 29.01.2026 | 33,36 | 33,60 | 32,97 | 33,12 | -0,96% | 1.045,00 |
| 28.01.2026 | 32,77 | 33,66 | 32,77 | 33,44 | -1,85% | 1.203,00 |
| 27.01.2026 | 34,52 | 34,52 | 34,07 | 34,07 | -2,80% | 574,00 |
| 26.01.2026 | 34,96 | 36,20 | 34,96 | 35,05 | -0,20% | 1.195,00 |
| 23.01.2026 | 35,31 | 35,49 | 35,12 | 35,12 | -0,54% | 143,00 |
| 22.01.2026 | 35,12 | 35,69 | 35,12 | 35,31 | -1,78% | 82,00 |
| 21.01.2026 | 34,96 | 35,95 | 34,96 | 35,95 | 5,43% | 60,00 |
| 20.01.2026 | 35,72 | 35,72 | 33,51 | 34,10 | -4,62% | 3.515,00 |
| 19.01.2026 | 35,75 | 36,22 | 35,75 | 35,75 | -0,78% | 2.651,00 |
| 16.01.2026 | 35,96 | 36,58 | 35,96 | 36,03 | -1,18% | 1.830,00 |
| 15.01.2026 | 36,85 | 37,04 | 36,34 | 36,46 | -1,99% | 845,00 |
| 14.01.2026 | 37,01 | 37,59 | 37,01 | 37,20 | 4,06% | 636,00 |
| 13.01.2026 | 35,51 | 36,08 | 35,51 | 35,75 | 0,11% | 468,00 |
| 12.01.2026 | 35,91 | 36,17 | 35,71 | 35,71 | 0,71% | 2.845,00 |
| 09.01.2026 | 34,85 | 36,05 | 34,85 | 35,46 | 2,90% | 1.003,00 |
| 08.01.2026 | 34,47 | 34,66 | 34,04 | 34,46 | -2,21% | 1.633,00 |
| 07.01.2026 | 34,97 | 35,50 | 34,97 | 35,24 | 1,09% | 700,00 |
| 06.01.2026 | 35,19 | 35,36 | 34,85 | 34,86 | -0,83% | 1.860,00 |
| 05.01.2026 | 34,45 | 35,18 | 34,45 | 35,15 | 5,02% | 2.147,00 |
| 02.01.2026 | 33,48 | 33,67 | 33,16 | 33,47 | 1,24% | 759,00 |
| 30.12.2025 | 33,07 | 33,07 | 33,06 | 33,06 | 0,00% | - |